Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.200 | 7.205 | 7.100 | 7.170 | 88,976 | -0.03(-0.42%) |
Mar 27, 2024 | 7.190 | 7.200 | 7.180 | 7.200 | 651,480 | +0.00(+0.00%) |
Mar 26, 2024 | 7.190 | 7.200 | 7.180 | 7.200 | 153,791 | +0.01(+0.14%) |
Mar 25, 2024 | 7.200 | 7.210 | 7.180 | 7.190 | 39,054 | -0.02(-0.28%) |
Mar 22, 2024 | 7.180 | 7.210 | 7.170 | 7.210 | 208,658 | +0.03(+0.42%) |
Mar 21, 2024 | 7.200 | 7.210 | 7.180 | 7.180 | 79,607 | -0.02(-0.28%) |
Mar 20, 2024 | 7.190 | 7.230 | 7.170 | 7.200 | 443,426 | +0.02(+0.28%) |
Mar 19, 2024 | 7.160 | 7.200 | 7.160 | 7.180 | 287,694 | +0.01(+0.14%) |
Mar 18, 2024 | 7.190 | 7.210 | 7.120 | 7.170 | 2,880,674 | +0.01(+0.14%) |
Mar 15, 2024 | 7.150 | 7.190 | 7.110 | 7.160 | 431,300 | +0.04(+0.56%) |
Mar 14, 2024 | 7.140 | 7.260 | 7.120 | 7.120 | 251,985 | -0.02(-0.28%) |
Mar 13, 2024 | 7.130 | 7.160 | 7.100 | 7.140 | 2,939,378 | +0.03(+0.42%) |
Mar 12, 2024 | 7.110 | 7.170 | 7.090 | 7.110 | 293,132 | +0.01(+0.14%) |
Mar 11, 2024 | 7.100 | 7.120 | 7.070 | 7.100 | 354,031 | +0.01(+0.14%) |
Mar 08, 2024 | 7.080 | 7.110 | 7.070 | 7.090 | 160,942 | +0.01(+0.14%) |
Mar 07, 2024 | 7.050 | 7.120 | 7.050 | 7.080 | 165,283 | +0.03(+0.43%) |
Mar 06, 2024 | 7.070 | 7.090 | 7.050 | 7.050 | 72,922 | +0.00(+0.00%) |
Mar 05, 2024 | 7.040 | 7.080 | 7.040 | 7.050 | 239,132 | +0.02(+0.28%) |
Mar 04, 2024 | 7.080 | 7.080 | 7.030 | 7.030 | 706,664 | -0.05(-0.71%) |
Mar 01, 2024 | 7.050 | 7.120 | 7.020 | 7.080 | 3,097,681 | +0.92(+14.94%) |
Feb 29, 2024 | 6.220 | 6.250 | 6.160 | 6.160 | 42,803 | -0.09(-1.44%) |
Feb 28, 2024 | 6.240 | 6.340 | 6.220 | 6.250 | 31,820 | -0.05(-0.79%) |
Feb 27, 2024 | 6.310 | 6.340 | 6.270 | 6.300 | 49,231 | -0.02(-0.32%) |
Feb 26, 2024 | 6.250 | 6.320 | 6.250 | 6.320 | 105,788 | +0.06(+0.96%) |
Feb 23, 2024 | 6.290 | 6.320 | 6.250 | 6.260 | 116,163 | +0.00(+0.00%) |
Feb 22, 2024 | 6.300 | 6.330 | 6.250 | 6.260 | 15,118 | -0.07(-1.11%) |
Feb 21, 2024 | 6.200 | 6.330 | 6.140 | 6.330 | 111,497 | +0.18(+2.93%) |
Feb 20, 2024 | 6.220 | 6.270 | 6.150 | 6.150 | 125,847 | -0.15(-2.38%) |
Feb 16, 2024 | 6.300 | 6.320 | 6.290 | 6.300 | 38,153 | -0.01(-0.16%) |
Feb 15, 2024 | 6.300 | 6.325 | 6.270 | 6.310 | 64,421 | +0.01(+0.16%) |
Feb 14, 2024 | 6.280 | 6.300 | 6.190 | 6.300 | 60,837 | +0.04(+0.64%) |
Feb 13, 2024 | 6.300 | 6.300 | 6.160 | 6.260 | 101,182 | -0.04(-0.63%) |
Feb 12, 2024 | 6.220 | 6.350 | 6.200 | 6.300 | 61,847 | +0.05(+0.80%) |
Feb 09, 2024 | 6.270 | 6.280 | 6.240 | 6.250 | 10,960 | -0.03(-0.48%) |
Feb 08, 2024 | 6.290 | 6.365 | 6.260 | 6.280 | 13,147 | -0.03(-0.48%) |
Feb 07, 2024 | 6.300 | 6.350 | 6.250 | 6.310 | 62,643 | +0.01(+0.16%) |
Feb 06, 2024 | 6.270 | 6.315 | 6.270 | 6.300 | 26,170 | +0.02(+0.32%) |
Feb 05, 2024 | 6.320 | 6.320 | 6.220 | 6.280 | 72,594 | -0.02(-0.32%) |
Feb 02, 2024 | 6.230 | 6.310 | 6.200 | 6.300 | 35,858 | +0.07(+1.12%) |
Feb 01, 2024 | 6.270 | 6.280 | 6.190 | 6.230 | 127,199 | -0.04(-0.64%) |
Jan 31, 2024 | 6.350 | 6.390 | 6.255 | 6.270 | 109,658 | -0.11(-1.72%) |
Jan 30, 2024 | 6.400 | 6.400 | 6.360 | 6.380 | 201,921 | -0.02(-0.31%) |
Jan 29, 2024 | 6.430 | 6.500 | 6.340 | 6.400 | 231,675 | +0.00(+0.00%) |
Jan 26, 2024 | 6.410 | 6.440 | 6.360 | 6.400 | 47,723 | +0.00(+0.00%) |
Jan 25, 2024 | 6.390 | 6.430 | 6.370 | 6.400 | 85,577 | -0.03(-0.47%) |
Jan 24, 2024 | 6.380 | 6.489 | 6.380 | 6.430 | 77,228 | -0.07(-1.08%) |
Jan 23, 2024 | 6.450 | 6.500 | 6.371 | 6.500 | 133,794 | +0.08(+1.25%) |
Jan 22, 2024 | 6.450 | 6.460 | 6.375 | 6.420 | 91,150 | +0.00(+0.00%) |
Jan 19, 2024 | 6.460 | 6.470 | 6.420 | 6.420 | 94,849 | -0.02(-0.31%) |
Jan 18, 2024 | 6.450 | 6.460 | 6.368 | 6.440 | 92,965 | +0.01(+0.16%) |
Jan 17, 2024 | 6.450 | 6.500 | 6.430 | 6.430 | 99,427 | -0.07(-1.08%) |
Jan 16, 2024 | 6.440 | 6.540 | 6.360 | 6.500 | 74,316 | +0.05(+0.78%) |
Jan 12, 2024 | 6.500 | 6.570 | 6.410 | 6.450 | 52,054 | -0.02(-0.31%) |
Jan 11, 2024 | 6.460 | 6.573 | 6.370 | 6.470 | 77,895 | -0.02(-0.31%) |
Jan 10, 2024 | 6.420 | 6.820 | 6.420 | 6.490 | 238,985 | +0.04(+0.62%) |
Jan 09, 2024 | 6.450 | 6.475 | 6.360 | 6.450 | 363,623 | -0.05(-0.77%) |
Jan 08, 2024 | 6.330 | 6.600 | 6.300 | 6.500 | 296,004 | +0.17(+2.69%) |
Jan 05, 2024 | 6.300 | 6.370 | 6.251 | 6.330 | 107,839 | +0.03(+0.48%) |
Jan 04, 2024 | 6.400 | 6.400 | 6.230 | 6.300 | 603,163 | +0.00(+0.00%) |
Jan 03, 2024 | 6.320 | 6.540 | 6.120 | 6.300 | 2,386,350 | +1.47(+30.43%) |